CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

24.60
0.15
(0.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0.40 1.65% 9,357,800 -1,142 -0.2
23.15
24.90
24.60
2 tháng
(2024-07-22) 		1.50 6.49% 24,253,800 -431,633 -10.4
21.85
24.90
24.60
3 tháng
(2024-06-24) 		-2.60 -9.56% 55,156,500 -609,773 -16.8
21.85
27.20
24.60
6 tháng
(2024-03-25) 		1.55 6.72% 164,648,700 -451,231 -12.6
20
29.20
24.60
12 tháng
(2023-09-26) 		8.64 54.09% 244,684,000 -315,272 -8.2
14.07
29.20
24.60
24 tháng
(2022-10-03) 		16.60 207.50% 322,158,300 -977,099 -25.8
4.25
29.20
24.60
36 tháng
(2021-10-06) 		8.15 49.53% 474,935,000 -973,237 -28.1
4.25
29.20
24.60
60 tháng
(2019-10-17) 		20.98 579.73% 655,552,800 -9,357,397 -135.9
2.48
29.20
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
12.70
 118,950 12.81 13.15 12.70 90 100 -0.0
06/07/2017
12.81
 159,470 12.54 12.81 12.21 0 0 0
05/07/2017
12.54
 150,070 12.81 12.81 12.48 1,400 400 0.0
04/07/2017
12.81
 132,820 12.76 12.81 12.43 6,120 60 0.1
03/07/2017
12.76
 173,260 12.70 12.81 12.43 8,270 250 0.2
30/06/2017
12.70
 122,990 12.81 12.95 12.70 4,580 0 0.1
29/06/2017
12.81
 128,690 12.70 13.09 12.70 13,910 0 0.3
28/06/2017
12.70
 162,530 13.15 13.15 12.70 10,460 0 0.2
27/06/2017
13.15
 105,100 13.26 13.48 13.09 7,720 0 0.2
26/06/2017
13.26
 107,840 12.90 13.26 12.98 5,370 0 0.1
23/06/2017
12.90
 154,690 13.37 13.48 12.90 4,760 0 0.1
22/06/2017
13.37
 298,400 13.31 13.48 12.98 81,710 0 2.0
21/06/2017
13.31
 294,600 13.59 13.92 13.26 32,180 0 0.8
20/06/2017
13.59
 172,250 13.34 13.81 13.59 36,060 10 0.9
19/06/2017
13.34
 389,000 12.48 13.34 12.48 4,470 7,520 -0.1
16/06/2017
12.48
 253,200 12.43 12.54 11.87 64,600 0 1.4
15/06/2017
12.43
 283,120 12.43 12.65 12.32 0 100 -0.0
14/06/2017
12.43
 175,670 12.37 12.48 12.26 0 1,680 -0.0
13/06/2017
12.37
 106,340 12.15 12.70 12.15 3,150 0 0.1
12/06/2017
12.15
 174,180 11.82 12.59 11.65 38,140 0 0.8
09/06/2017
11.82
 142,040 11.99 12.15 11.82 0 0 0
08/06/2017
11.99
 134,350 12.04 12.21 11.99 7,000 0 0.2
07/06/2017
12.04
 160,860 12.21 12.32 12.04 9,000 0 0.2
06/06/2017
12.21
 123,810 12.37 12.37 12.15 1,250 0 0.0
05/06/2017
12.37
 144,270 12.15 12.43 12.15 5,200 0 0.1
02/06/2017
12.15
 160,010 12.51 12.51 12.15 8,000 0 0.2
01/06/2017
12.51
 175,320 12.54 12.57 12.32 5,100 0 0.1
31/05/2017
12.54
 223,270 12.59 12.65 12.37 12,040 0 0.3
30/05/2017
12.59
 176,590 12.54 12.76 12.54 7,300 0 0.2
29/05/2017
12.54
 163,180 12.04 12.87 12.15 5,000 30 0.1
26/05/2017
12.04
 117,600 11.90 12.37 11.79 0 0 0
25/05/2017
11.90
 140,810 11.82 11.93 11.65 0 0 0
24/05/2017
11.82
 150,670 11.93 11.93 11.71 0 0 0
23/05/2017
11.93
 153,550 11.99 11.99 11.76 0 0 0
22/05/2017
11.99
 118,680 12.10 12.15 11.82 0 0 0
19/05/2017
12.10
 143,160 12.10 12.15 11.87 0 0 0
18/05/2017
12.10
 134,320 12.15 12.37 11.49 30 400 -0.0
17/05/2017
12.15
 155,900 12.40 12.40 12.10 0 0 0
16/05/2017
12.40
 106,130 12.43 12.48 12.37 0 0 0
15/05/2017
12.43
 159,330 12.43 12.65 12.26 0 0 0
12/05/2017
12.43
 103,870 12.59 12.68 12.43 0 2,000 -0.0
11/05/2017
12.59
 158,990 12.68 12.70 12.51 650 0 0.0
10/05/2017
12.68
 149,920 12.68 12.70 12.54 0 0 0
09/05/2017
12.68
 101,600 12.68 12.70 12.54 0 0 0
08/05/2017
12.68
 191,850 12.68 12.73 12.54 0 0 0
05/05/2017
12.68
 106,200 12.65 12.73 12.59 0 0 0
04/05/2017
12.65
 102,130 12.65 12.70 12.59 0 0 0
03/05/2017
12.65
 104,950 12.70 12.73 12.48 0 0 0
28/04/2017
12.70
 111,520 12.76 12.76 12.59 0 0 0
27/04/2017
12.76
 186,080 12.70 12.92 12.48 0 1,100 -0.0
26/04/2017
12.70
 128,410 12.70 12.70 12.48 0 0 0
25/04/2017
12.70
 142,260 12.81 12.92 12.59 0 0 0
24/04/2017
12.81
 158,890 12.79 12.81 12.48 0 0 0
21/04/2017
12.79
 166,800 12.70 12.98 12.70 0 0 0
20/04/2017
12.70
 149,950 12.70 12.81 12.70 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2017
12.70
 209,770 12.37 12.70 12.48 56,000 0 1.3
18/04/2017
12.37
 160,960 12.10 12.37 11.57 0 0 0
17/04/2017
12.10
 96,760 12.10 12.10 11.83 10 0 0.0
14/04/2017
12.10
 94,320 12.32 12.32 12.05 0 0 0
13/04/2017
12.32
 115,670 12.43 12.43 12.10 12,000 0 0.3
12/04/2017
12.43
 138,520 12.43 12.43 12.26 10 0 0.0
11/04/2017
12.43
 134,320 12.69 12.72 12.37 0 0 0
10/04/2017
12.69
 162,850 12.64 12.75 12.48 0 0 0
07/04/2017
12.64
 119,360 12.61 12.69 12.53 2,090 0 0.0
05/04/2017
12.61
 152,740 12.43 12.67 12.43 5,410 0 0.1
04/04/2017
12.43
 117,460 12.75 12.80 12.43 0 0 0
03/04/2017
12.75
 160,670 12.69 12.91 12.51 5,300 10 0.1
31/03/2017
12.69
 129,500 12.48 12.86 12.37 0 15,000 -0.4
30/03/2017
12.48
 163,670 12.80 12.86 12.48 0 11,900 -0.3
29/03/2017
12.80
 126,340 12.91 12.91 12.80 14,150 23,100 -0.2
28/03/2017
12.91
 126,150 13.10 13.21 12.91 0 0 0
27/03/2017
13.10
 172,020 12.96 13.18 12.80 0 0 0
24/03/2017
12.96
 114,450 12.96 13.02 12.80 0 0 0
23/03/2017
12.96
 109,520 12.91 13.02 12.75 0 0 0
22/03/2017
12.91
 127,690 12.91 13.02 12.86 0 0 0
21/03/2017
12.91
 128,510 13.07 13.23 12.91 0 1,500 -0.0
20/03/2017
13.07
 139,160 13.07 13.23 12.96 0 150 -0.0
17/03/2017
13.07
 208,040 13.07 13.13 12.80 5,000 0 0.1
16/03/2017
13.07
 180,440 13.10 13.29 12.80 0 0 0
15/03/2017
13.10
 156,220 13.07 13.18 12.86 27,110 17,100 0.2
14/03/2017
13.07
 140,790 12.91 13.13 12.86 0 2,690 -0.1
13/03/2017
12.91
 157,000 12.91 13.18 12.59 0 4,000 -0.1
10/03/2017
12.91
 142,820 13.23 13.23 12.64 0 2,000 -0.0
09/03/2017
13.23
 192,390 13.29 13.45 13.07 0 0 0
08/03/2017
13.29
 238,660 12.64 13.29 12.43 0 0 0
07/03/2017
12.64
 159,580 12.59 12.91 12.43 0 1,000 -0.0
06/03/2017
12.59
 132,470 12.59 12.64 12.37 0 1,980 -0.0
03/03/2017
12.59
 152,270 12.64 12.75 12.37 210 0 0.0
02/03/2017
12.64
 200,750 12.64 12.86 12.48 0 0 0
01/03/2017
12.64
 158,720 12.64 12.67 12.43 0 0 0
28/02/2017
12.64
 144,190 12.56 12.80 12.37 0 0 0
27/02/2017
12.56
 141,950 12.37 12.59 12.32 8,000 1,100 0.2
24/02/2017
12.37
 138,880 12.59 12.59 12.10 9,000 0 0.2
23/02/2017
12.59
 144,900 12.64 12.64 12.40 0 15,610 -0.4
22/02/2017
12.64
 147,370 12.64 12.91 12.48 3,600 30,390 -0.6
21/02/2017
12.64
 255,390 12.64 12.75 12.53 0 61,000 -1.4
20/02/2017
12.64
 144,450 13.07 13.23 12.64 0 110 -0.0
17/02/2017
13.07
 146,920 13.07 13.10 12.53 0 0 0
16/02/2017
13.07
 166,240 13.34 13.42 13.07 0 0 0
15/02/2017
13.34
 196,710 13.29 13.39 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |